Jersey Oil and Gas (JOG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jersey Oil and Gas

Date Open High Low Close* Volume
18/04/2016 17.50p 18.25p 17.30p 18.00p 98361
15/04/2016 15.88p 17.90p 15.88p 17.50p 126938
14/04/2016 15.25p 15.88p 15.25p 15.88p 20433
13/04/2016 14.13p 15.50p 14.00p 15.25p 57042
12/04/2016 14.13p 14.13p 14.13p 14.13p 0
11/04/2016 14.13p 14.13p 14.13p 14.13p 0
08/04/2016 14.13p 14.25p 14.08p 14.13p 21103
07/04/2016 14.13p 14.13p 14.08p 14.13p 58550
06/04/2016 14.13p 14.13p 14.08p 14.13p 6750
05/04/2016 14.13p 14.13p 14.01p 14.13p 8924
04/04/2016 14.25p 14.13p 14.13p 14.13p 0
01/04/2016 14.25p 14.25p 14.08p 14.13p 3387
31/03/2016 14.25p 14.25p 14.00p 14.25p 220
30/03/2016 13.25p 16.10p 13.25p 14.25p 331788
29/03/2016 13.12p 13.50p 13.12p 13.25p 25660
24/03/2016 13.12p 13.12p 13.12p 13.12p 0
23/03/2016 13.12p 13.12p 12.94p 13.12p 83
22/03/2016 13.12p 13.12p 12.94p 13.12p 3000
21/03/2016 12.75p 13.50p 12.75p 13.12p 15178
18/03/2016 12.88p 12.88p 12.51p 12.75p 6910
17/03/2016 12.88p 12.88p 12.66p 12.88p 516
16/03/2016 12.63p 13.00p 12.63p 12.88p 46000
15/03/2016 12.63p 12.63p 12.63p 12.63p 0
14/03/2016 12.63p 12.63p 12.63p 12.63p 0
11/03/2016 12.63p 12.75p 12.50p 12.63p 50120
10/03/2016 12.63p 12.63p 12.50p 12.63p 2266
09/03/2016 12.75p 12.90p 12.53p 12.63p 33830
08/03/2016 13.00p 13.00p 12.52p 12.75p 42990
07/03/2016 12.63p 13.20p 12.63p 13.00p 48339
04/03/2016 12.63p 12.67p 12.63p 12.63p 8998
03/03/2016 12.63p 12.63p 12.50p 12.63p 27604
02/03/2016 12.63p 12.63p 12.50p 12.63p 500
01/03/2016 12.63p 12.63p 12.63p 12.63p 0
29/02/2016 12.63p 12.68p 11.98p 12.63p 32345
26/02/2016 12.63p 12.63p 12.63p 12.63p 0
25/02/2016 12.63p 12.69p 12.51p 12.63p 43873
24/02/2016 12.38p 12.38p 12.38p 12.38p 0
23/02/2016 12.38p 12.38p 12.25p 12.38p 117539
22/02/2016 11.88p 12.50p 11.88p 12.38p 47990
19/02/2016 11.25p 12.02p 11.25p 11.88p 114286
18/02/2016 10.75p 11.38p 10.75p 11.25p 28144
17/02/2016 10.63p 11.20p 10.30p 10.75p 126830
16/02/2016 10.75p 12.25p 10.53p 10.63p 330552
15/02/2016 10.00p 10.90p 10.00p 10.75p 273427
12/02/2016 10.00p 10.00p 10.00p 10.00p 0
11/02/2016 10.00p 10.00p 10.00p 10.00p 0
10/02/2016 10.38p 10.45p 9.75p 10.00p 47454
09/02/2016 8.88p 10.50p 8.88p 10.38p 86035
08/02/2016 8.75p 8.98p 8.52p 8.88p 49299
05/02/2016 8.75p 8.75p 8.52p 8.75p 592
04/02/2016 8.75p 8.75p 8.75p 8.75p 0
03/02/2016 8.75p 8.75p 8.75p 8.75p 0
02/02/2016 8.75p 8.75p 8.75p 8.75p 0
01/02/2016 8.50p 8.75p 8.00p 8.75p 0
29/01/2016 8.00p 8.00p 7.80p 8.00p 89
28/01/2016 8.00p 8.07p 8.00p 8.00p 6150
27/01/2016 8.00p 8.00p 7.80p 8.00p 6625
26/01/2016 8.00p 8.00p 7.80p 8.00p 6225
25/01/2016 8.00p 8.00p 8.00p 8.00p 0
22/01/2016 8.00p 8.00p 8.00p 8.00p 0
21/01/2016 8.00p 8.07p 7.75p 8.00p 15560
20/01/2016 8.13p 8.13p 7.63p 8.00p 115008
19/01/2016 7.88p 8.13p 7.88p 8.13p 21857
18/01/2016 8.63p 8.63p 7.00p 7.75p 298933
15/01/2016 8.63p 8.63p 8.25p 8.63p 38970
14/01/2016 9.50p 9.50p 8.53p 8.63p 25063
13/01/2016 9.50p 9.50p 9.25p 9.50p 10445
12/01/2016 10.50p 10.50p 9.26p 9.50p 86662
11/01/2016 11.13p 11.13p 10.23p 10.50p 11029
08/01/2016 11.13p 11.13p 10.51p 11.13p 2500
07/01/2016 11.50p 11.50p 10.51p 11.13p 30174
06/01/2016 12.13p 12.13p 11.01p 11.50p 9051
05/01/2016 13.25p 14.41p 12.03p 12.13p 310012
04/01/2016 12.00p 12.13p 12.00p 12.13p 17050
31/12/2015 12.00p 12.00p 12.00p 12.00p 0
30/12/2015 12.00p 12.00p 12.00p 12.00p 0
29/12/2015 12.13p 12.13p 11.25p 12.00p 7206
24/12/2015 12.13p 12.13p 12.10p 12.13p 8264
23/12/2015 12.13p 12.13p 12.13p 12.13p 0
22/12/2015 12.25p 12.25p 11.00p 12.13p 33417
21/12/2015 12.25p 12.25p 11.75p 12.25p 11331
18/12/2015 12.25p 12.25p 11.51p 12.25p 57722
17/12/2015 11.75p 12.25p 11.75p 12.25p 10333
16/12/2015 12.50p 12.50p 11.50p 11.75p 9743
15/12/2015 12.50p 12.50p 12.00p 12.50p 813
14/12/2015 12.50p 12.50p 12.00p 12.50p 486
11/12/2015 13.00p 13.00p 12.00p 12.50p 11958
10/12/2015 13.00p 13.00p 12.50p 13.00p 220
09/12/2015 13.75p 13.75p 12.50p 13.00p 33000
08/12/2015 13.75p 13.75p 13.40p 13.75p 9760
07/12/2015 13.75p 13.75p 13.50p 13.75p 1000
04/12/2015 13.75p 13.75p 13.75p 13.75p 0
03/12/2015 13.75p 13.75p 13.50p 13.75p 4000
02/12/2015 13.75p 13.75p 13.75p 13.75p 0
01/12/2015 13.75p 13.75p 13.75p 13.75p 0
30/11/2015 14.00p 14.00p 13.51p 13.75p 30682
27/11/2015 14.50p 14.50p 13.37p 14.00p 21764
26/11/2015 14.50p 14.50p 14.00p 14.50p 4124
25/11/2015 14.75p 14.75p 14.00p 14.50p 5600
24/11/2015 15.00p 15.00p 14.50p 14.75p 15600
23/11/2015 15.00p 15.00p 14.50p 15.00p 9686
20/11/2015 14.88p 15.00p 14.66p 15.00p 47746
19/11/2015 16.37p 16.37p 14.88p 14.88p 98204
18/11/2015 16.75p 16.75p 16.11p 16.37p 28008
17/11/2015 16.75p 16.75p 16.23p 16.75p 36570
16/11/2015 16.75p 16.75p 16.41p 16.75p 1
13/11/2015 16.75p 16.75p 16.37p 16.75p 2977
12/11/2015 16.75p 16.75p 16.40p 16.75p 13124
11/11/2015 16.75p 16.75p 16.20p 16.75p 10050
10/11/2015 17.00p 17.00p 16.55p 16.75p 67727
09/11/2015 17.00p 17.65p 16.60p 17.00p 43854
06/11/2015 17.63p 18.30p 16.55p 17.00p 51869
05/11/2015 17.87p 17.87p 17.00p 17.63p 25976
04/11/2015 18.50p 18.50p 17.50p 17.87p 74810
03/11/2015 17.63p 20.00p 17.50p 18.50p 266700
02/11/2015 17.50p 17.75p 17.50p 17.63p 0
30/10/2015 17.00p 17.50p 16.49p 17.50p 25098
29/10/2015 17.00p 17.00p 17.00p 17.00p 0
28/10/2015 17.00p 17.00p 17.00p 17.00p 0
27/10/2015 17.87p 17.87p 16.50p 17.00p 8623
26/10/2015 16.75p 18.20p 16.75p 17.87p 45000
23/10/2015 18.00p 18.00p 16.28p 16.75p 183034
22/10/2015 18.00p 18.00p 17.59p 18.00p 2157
21/10/2015 18.25p 18.25p 17.06p 18.00p 26192
20/10/2015 18.50p 18.50p 18.05p 18.25p 3470
19/10/2015 18.75p 18.75p 18.00p 18.50p 29867
16/10/2015 19.00p 19.23p 18.55p 18.75p 50361
15/10/2015 18.25p 20.95p 18.25p 19.00p 371931
14/10/2015 20.25p 20.63p 18.00p 18.25p 348608
13/10/2015 17.25p 21.31p 17.25p 19.50p 734005
12/10/2015 17.50p 17.50p 17.00p 17.25p 21783
09/10/2015 17.25p 17.50p 17.03p 17.50p 48657
08/10/2015 17.25p 17.30p 17.00p 17.25p 12750
07/10/2015 17.25p 17.25p 16.97p 17.25p 2752
06/10/2015 17.50p 17.50p 16.99p 17.25p 5099
05/10/2015 17.50p 17.50p 17.00p 17.50p 4498
02/10/2015 17.50p 17.50p 17.03p 17.50p 4120
01/10/2015 17.50p 17.75p 17.05p 17.50p 51532
30/09/2015 16.75p 17.13p 16.33p 17.13p 198372
29/09/2015 17.87p 17.87p 17.00p 17.13p 80345
28/09/2015 17.87p 18.00p 17.82p 17.87p 19486
25/09/2015 18.38p 18.38p 17.80p 17.87p 78608
24/09/2015 19.75p 19.75p 17.00p 18.38p 312208
23/09/2015 21.00p 21.00p 19.75p 20.25p 44788
22/09/2015 21.50p 23.25p 20.50p 21.00p 274579
21/09/2015 21.38p 22.75p 20.75p 21.50p 295527
18/09/2015 21.38p 21.65p 20.75p 21.38p 55227
17/09/2015 20.25p 22.18p 19.66p 21.38p 318730
16/09/2015 20.50p 20.65p 19.00p 20.25p 67388
15/09/2015 19.25p 20.95p 19.18p 20.50p 252967
14/09/2015 19.13p 19.25p 18.21p 19.25p 49456
11/09/2015 19.75p 19.75p 19.00p 19.13p 92039
10/09/2015 19.50p 19.93p 19.50p 19.75p 194212
09/09/2015 19.75p 19.80p 18.90p 19.50p 143352
08/09/2015 20.50p 20.50p 19.00p 19.75p 164038
07/09/2015 20.63p 20.75p 20.00p 20.50p 36608
04/09/2015 21.75p 21.75p 20.00p 20.63p 181445
03/09/2015 22.00p 22.75p 21.00p 21.75p 125240
02/09/2015 22.00p 22.00p 22.00p 22.00p 0
01/09/2015 22.50p 22.50p 22.00p 22.00p 38308
28/08/2015 24.25p 24.25p 22.45p 22.50p 315884
27/08/2015 25.00p 25.50p 23.06p 24.25p 177977
26/08/2015 23.50p 27.00p 21.50p 25.00p 675200
25/08/2015 24.25p 24.30p 22.50p 23.50p 194459
24/08/2015 24.50p 25.50p 22.50p 23.50p 505249
21/08/2015 24.50p 26.00p 23.70p 25.00p 1059625
20/08/2015 22.75p 26.00p 22.00p 24.50p 765452
19/08/2015 20.00p 23.25p 19.20p 22.75p 105444
18/08/2015 21.25p 21.25p 19.20p 20.00p 3704
17/08/2015 23.00p 23.50p 19.50p 21.50p 75292
14/08/2015 22.50p 23.66p 22.50p 22.50p 6348
13/08/2015 22.50p 22.50p 20.10p 22.50p 1110
12/08/2015 22.50p 23.94p 21.40p 22.50p 8418
11/08/2015 22.50p 22.50p 21.40p 22.50p 1332
10/08/2015 22.50p 24.22p 21.36p 22.50p 14087
07/08/2015 22.50p 23.65p 21.00p 22.50p 9376
06/08/2015 22.50p 23.65p 21.36p 22.50p 2087
05/08/2015 25.00p 25.00p 21.55p 22.50p 24436
04/08/2015 26.50p 26.90p 23.50p 25.00p 23070
03/08/2015 27.50p 27.50p 23.50p 26.50p 6984
31/07/2015 30.50p 30.50p 24.00p 27.50p 375
30/07/2015 27.50p 27.50p 24.00p 26.50p 9799
29/07/2015 27.50p 28.21p 24.00p 27.50p 26928
28/07/2015 27.50p 28.99p 20.55p 27.50p 58527
27/07/2015 32.50p 34.50p 30.76p 32.50p 5524
24/07/2015 32.50p 34.82p 32.50p 32.50p 790
23/07/2015 35.00p 35.00p 32.50p 32.50p 2789
22/07/2015 35.00p 35.00p 35.00p 35.00p 0
21/07/2015 35.00p 35.00p 32.00p 35.00p 91
20/07/2015 35.00p 35.00p 32.00p 35.00p 50
17/07/2015 35.00p 37.00p 35.00p 35.00p 919
16/07/2015 35.00p 35.00p 31.00p 35.00p 4080
15/07/2015 35.00p 37.29p 32.10p 35.00p 1419
14/07/2015 37.50p 37.50p 35.00p 35.00p 70
13/07/2015 37.50p 39.24p 35.86p 37.50p 5569
10/07/2015 35.00p 39.24p 35.00p 37.50p 18664
09/07/2015 35.00p 35.00p 32.10p 35.00p 320
08/07/2015 35.00p 35.00p 35.00p 35.00p 0
07/07/2015 35.00p 35.00p 32.10p 35.00p 61
06/07/2015 35.00p 35.00p 35.00p 35.00p 0

*Close Price adjusted for both dividends and splits